Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.00 | 38.14 | 37.47 | 37.61 | 319,837 | -0.50(-1.31%) |
Jan 30, 2020 | 38.24 | 38.24 | 37.87 | 38.11 | 533,124 | -0.22(-0.58%) |
Jan 29, 2020 | 38.44 | 38.61 | 38.12 | 38.33 | 500,236 | -0.15(-0.39%) |
Jan 28, 2020 | 38.55 | 38.55 | 38.33 | 38.48 | 270,902 | +0.01(+0.02%) |
Jan 27, 2020 | 38.27 | 38.58 | 37.97 | 38.47 | 584,937 | -0.16(-0.41%) |
Jan 24, 2020 | 38.66 | 38.72 | 38.28 | 38.63 | 292,220 | +0.04(+0.12%) |
Jan 23, 2020 | 38.67 | 38.76 | 38.45 | 38.59 | 300,781 | -0.11(-0.28%) |
Jan 22, 2020 | 38.79 | 39.19 | 38.56 | 38.69 | 442,170 | -0.12(-0.32%) |
Jan 21, 2020 | 39.38 | 39.46 | 38.82 | 38.82 | 475,337 | -0.66(-1.67%) |
Jan 17, 2020 | 39.75 | 39.84 | 39.45 | 39.48 | 258,429 | -0.18(-0.45%) |
Jan 16, 2020 | 39.76 | 39.94 | 39.52 | 39.66 | 282,637 | -0.04(-0.09%) |
Jan 15, 2020 | 39.78 | 40.23 | 39.64 | 39.69 | 510,639 | -0.09(-0.22%) |
Jan 14, 2020 | 39.60 | 39.92 | 39.51 | 39.78 | 513,750 | +0.12(+0.31%) |
Jan 13, 2020 | 39.08 | 39.81 | 39.05 | 39.66 | 349,444 | +0.73(+1.88%) |
Jan 10, 2020 | 38.95 | 39.13 | 38.68 | 38.93 | 519,777 | -0.08(-0.21%) |
Jan 09, 2020 | 38.51 | 39.38 | 38.50 | 39.01 | 547,715 | +0.54(+1.41%) |
Jan 08, 2020 | 38.45 | 38.53 | 38.21 | 38.46 | 435,467 | -0.07(-0.18%) |
Jan 07, 2020 | 38.74 | 38.74 | 38.08 | 38.53 | 474,658 | -0.04(-0.12%) |
Jan 06, 2020 | 37.96 | 38.68 | 37.93 | 38.58 | 597,550 | +0.29(+0.77%) |
Jan 03, 2020 | 38.07 | 38.46 | 38.07 | 38.29 | 436,478 | +0.02(+0.05%) |
Jan 02, 2020 | 38.26 | 38.40 | 37.74 | 38.27 | 656,579 | +0.01(+0.02%) |
Dec 31, 2019 | 38.33 | 38.50 | 38.14 | 38.26 | 237,211 | -0.10(-0.26%) |
Dec 30, 2019 | 38.55 | 38.55 | 38.28 | 38.36 | 286,364 | -0.18(-0.46%) |
Dec 27, 2019 | 38.66 | 38.77 | 38.46 | 38.53 | 205,216 | +0.15(+0.39%) |
Dec 26, 2019 | 38.71 | 38.71 | 38.29 | 38.38 | 217,103 | -0.32(-0.83%) |
Dec 24, 2019 | 38.46 | 38.84 | 38.34 | 38.70 | 232,159 | +0.22(+0.58%) |
Dec 23, 2019 | 38.72 | 38.91 | 38.45 | 38.48 | 280,556 | -0.29(-0.74%) |
Dec 20, 2019 | 38.57 | 38.84 | 38.41 | 38.77 | 362,384 | +0.26(+0.67%) |
Dec 19, 2019 | 38.20 | 38.62 | 38.20 | 38.51 | 486,093 | +0.20(+0.53%) |
Dec 18, 2019 | 38.45 | 38.61 | 38.30 | 38.30 | 569,234 | -0.23(-0.60%) |
Dec 17, 2019 | 38.44 | 38.61 | 38.29 | 38.53 | 229,388 | +0.19(+0.49%) |
Dec 16, 2019 | 38.39 | 38.60 | 37.81 | 38.35 | 491,100 | +0.10(+0.26%) |
Dec 13, 2019 | 38.41 | 38.60 | 38.16 | 38.25 | 486,098 | -0.26(-0.67%) |
Dec 12, 2019 | 38.77 | 38.95 | 38.48 | 38.51 | 287,781 | -0.30(-0.78%) |
Dec 11, 2019 | 38.60 | 38.89 | 38.53 | 38.81 | 240,850 | +0.23(+0.60%) |
Dec 10, 2019 | 38.45 | 38.88 | 38.41 | 38.58 | 240,469 | -0.02(-0.05%) |
Dec 09, 2019 | 38.69 | 38.81 | 38.51 | 38.60 | 200,468 | -0.11(-0.28%) |
Dec 06, 2019 | 39.11 | 39.20 | 38.68 | 38.70 | 1,105,004 | -0.43(-1.09%) |
Dec 05, 2019 | 38.94 | 39.22 | 38.79 | 39.13 | 748,410 | +0.25(+0.64%) |
Dec 04, 2019 | 38.70 | 39.39 | 38.70 | 38.88 | 470,167 | +0.21(+0.55%) |
Dec 03, 2019 | 38.56 | 38.67 | 38.31 | 38.67 | 257,988 | +0.12(+0.32%) |
Dec 02, 2019 | 38.42 | 38.70 | 38.27 | 38.54 | 323,062 | +0.25(+0.65%) |
Nov 29, 2019 | 38.70 | 38.82 | 38.29 | 38.29 | 223,066 | -0.36(-0.92%) |
Nov 27, 2019 | 38.52 | 38.92 | 38.36 | 38.65 | 489,466 | +0.27(+0.70%) |
Nov 26, 2019 | 37.68 | 38.53 | 37.41 | 38.38 | 887,046 | +0.77(+2.06%) |
Nov 25, 2019 | 37.16 | 37.91 | 37.07 | 37.61 | 648,620 | +0.46(+1.24%) |
Nov 22, 2019 | 37.15 | 37.23 | 36.80 | 37.15 | 256,157 | +0.09(+0.24%) |
Nov 21, 2019 | 37.12 | 37.23 | 36.87 | 37.06 | 396,464 | -0.03(-0.07%) |
Nov 20, 2019 | 37.28 | 37.41 | 36.85 | 37.09 | 247,937 | -0.33(-0.88%) |
Nov 19, 2019 | 37.24 | 37.50 | 37.09 | 37.41 | 426,319 | +0.17(+0.45%) |
Nov 18, 2019 | 37.44 | 37.53 | 37.04 | 37.24 | 430,958 | -0.23(-0.62%) |
Nov 15, 2019 | 37.59 | 37.70 | 37.34 | 37.48 | 352,258 | -0.12(-0.31%) |
Nov 14, 2019 | 36.83 | 37.62 | 36.68 | 37.59 | 796,121 | +0.76(+2.07%) |
Nov 13, 2019 | 37.09 | 37.33 | 36.82 | 36.83 | 756,989 | -0.31(-0.84%) |
Nov 12, 2019 | 37.22 | 37.36 | 37.01 | 37.14 | 535,663 | -0.01(-0.02%) |
Nov 11, 2019 | 36.64 | 37.56 | 36.52 | 37.15 | 893,331 | +0.55(+1.50%) |
Nov 08, 2019 | 36.59 | 38.10 | 34.95 | 36.60 | 1,215,476 | -0.34(-0.91%) |
Nov 07, 2019 | 36.91 | 36.94 | 36.58 | 36.93 | 499,978 | +0.16(+0.43%) |
Nov 06, 2019 | 36.81 | 36.93 | 36.54 | 36.77 | 461,012 | -0.05(-0.14%) |
Nov 05, 2019 | 36.96 | 37.13 | 36.54 | 36.83 | 444,633 | -0.03(-0.07%) |
Nov 04, 2019 | 36.56 | 37.00 | 36.52 | 36.85 | 526,870 | +0.23(+0.63%) |